Identifier on Kucoin: CIRUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0246 USDT |
8,949,949.7575 |
0.0285 USDT |
0.0232 USDT |
0.0300 USDT |
0.0251 USDT |
| 2024-05-06 |
0.0217 USDT |
5,712,429.5457 |
0.0203 USDT |
0.0200 USDT |
0.0246 USDT |
0.0220 USDT |
| 2024-05-05 |
0.0208 USDT |
3,402,240.7248 |
0.0219 USDT |
0.0200 USDT |
0.0221 USDT |
0.0211 USDT |
| 2024-05-04 |
0.0197 USDT |
5,935,964.8509 |
0.0186 USDT |
0.0184 USDT |
0.0222 USDT |
0.0209 USDT |
| 2024-05-03 |
0.0194 USDT |
9,406,939.0721 |
0.0207 USDT |
0.0175 USDT |
0.0233 USDT |
0.0183 USDT |
| 2024-05-02 |
0.0215 USDT |
5,740,237.1748 |
0.0233 USDT |
0.0203 USDT |
0.0233 USDT |
0.0208 USDT |
| 2024-05-01 |
0.0252 USDT |
5,851,766.1285 |
0.0257 USDT |
0.0233 USDT |
0.0259 USDT |
0.0237 USDT |
| 2024-04-30 |
0.0256 USDT |
4,645,067.1623 |
0.0260 USDT |
0.0249 USDT |
0.0260 USDT |
0.0254 USDT |
| 2024-04-29 |
0.0268 USDT |
3,649,609.6506 |
0.0276 USDT |
0.0256 USDT |
0.0282 USDT |
0.0256 USDT |
| 2024-04-28 |
0.0277 USDT |
3,990,696.7385 |
0.0281 USDT |
0.0265 USDT |
0.0285 USDT |
0.0277 USDT |
| 2024-04-27 |
0.0275 USDT |
3,904,133.1992 |
0.0268 USDT |
0.0268 USDT |
0.0284 USDT |
0.0278 USDT |
| 2024-04-26 |
0.0270 USDT |
3,829,729.4339 |
0.0272 USDT |
0.0265 USDT |
0.0279 USDT |
0.0272 USDT |
| 2024-04-25 |
0.0275 USDT |
3,789,189.7652 |
0.0283 USDT |
0.0270 USDT |
0.0286 USDT |
0.0273 USDT |
| 2024-04-24 |
0.0276 USDT |
3,276,313.2418 |
0.0270 USDT |
0.0270 USDT |
0.0285 USDT |
0.0281 USDT |
| 2024-04-23 |
0.0287 USDT |
4,233,995.6590 |
0.0301 USDT |
0.0254 USDT |
0.0303 USDT |
0.0270 USDT |
| 2024-04-22 |
0.0294 USDT |
6,482,997.1911 |
0.0279 USDT |
0.0279 USDT |
0.0318 USDT |
0.0301 USDT |
| 2024-04-21 |
0.0274 USDT |
7,560,402.7125 |
0.0265 USDT |
0.0265 USDT |
0.0281 USDT |
0.0281 USDT |
| 2024-04-20 |
0.0274 USDT |
5,510,390.2345 |
0.0279 USDT |
0.0247 USDT |
0.0282 USDT |
0.0268 USDT |
| 2024-04-19 |
0.0277 USDT |
5,881,788.5671 |
0.0281 USDT |
0.0270 USDT |
0.0282 USDT |
0.0276 USDT |
| 2024-04-18 |
0.0271 USDT |
5,616,913.4644 |
0.0275 USDT |
0.0257 USDT |
0.0283 USDT |
0.0281 USDT |
| 2024-04-17 |
0.0266 USDT |
4,455,191.7709 |
0.0262 USDT |
0.0252 USDT |
0.0287 USDT |
0.0284 USDT |
| 2024-04-16 |
0.0279 USDT |
3,809,111.6779 |
0.0280 USDT |
0.0268 USDT |
0.0293 USDT |
0.0268 USDT |
| 2024-04-15 |
0.0295 USDT |
4,241,273.7830 |
0.0285 USDT |
0.0277 USDT |
0.0325 USDT |
0.0280 USDT |
| 2024-04-14 |
0.0278 USDT |
3,624,078.9004 |
0.0283 USDT |
0.0264 USDT |
0.0287 USDT |
0.0283 USDT |
| 2024-04-13 |
0.0284 USDT |
3,922,978.5048 |
0.0288 USDT |
0.0251 USDT |
0.0291 USDT |
0.0272 USDT |
| 2024-04-12 |
0.0293 USDT |
4,661,022.7042 |
0.0287 USDT |
0.0281 USDT |
0.0305 USDT |
0.0282 USDT |
| 2024-04-11 |
0.0289 USDT |
5,581,246.4651 |
0.0295 USDT |
0.0284 USDT |
0.0299 USDT |
0.0289 USDT |
| 2024-04-10 |
0.0298 USDT |
5,700,633.5168 |
0.0312 USDT |
0.0285 USDT |
0.0323 USDT |
0.0292 USDT |
| 2024-04-09 |
0.0314 USDT |
3,628,817.6773 |
0.0309 USDT |
0.0303 USDT |
0.0351 USDT |
0.0315 USDT |
| 2024-04-08 |
0.0307 USDT |
6,707,372.1474 |
0.0308 USDT |
0.0284 USDT |
0.0367 USDT |
0.0309 USDT |
| 2024-04-07 |
0.0317 USDT |
4,399,943.3690 |
0.0306 USDT |
0.0302 USDT |
0.0327 USDT |
0.0323 USDT |
| 2024-04-06 |
0.0328 USDT |
4,845,397.6728 |
0.0344 USDT |
0.0295 USDT |
0.0348 USDT |
0.0307 USDT |
| 2024-04-05 |
0.0356 USDT |
3,213,982.0879 |
0.0366 USDT |
0.0340 USDT |
0.0369 USDT |
0.0344 USDT |
| 2024-04-04 |
0.0356 USDT |
3,968,199.2787 |
0.0367 USDT |
0.0343 USDT |
0.0374 USDT |
0.0369 USDT |
| 2024-04-03 |
0.0326 USDT |
5,262,133.5162 |
0.0316 USDT |
0.0315 USDT |
0.0343 USDT |
0.0343 USDT |
| 2024-04-02 |
0.0326 USDT |
4,631,593.7314 |
0.0340 USDT |
0.0315 USDT |
0.0343 USDT |
0.0321 USDT |
| 2024-04-01 |
0.0352 USDT |
4,562,022.7628 |
0.0358 USDT |
0.0335 USDT |
0.0376 USDT |
0.0342 USDT |
| 2024-03-31 |
0.0380 USDT |
1,709,443.5577 |
0.0374 USDT |
0.0364 USDT |
0.0394 USDT |
0.0384 USDT |
| 2024-03-30 |
0.0391 USDT |
4,187,870.1942 |
0.0385 USDT |
0.0367 USDT |
0.0413 USDT |
0.0375 USDT |
| 2024-03-29 |
0.0387 USDT |
4,763,320.5585 |
0.0399 USDT |
0.0366 USDT |
0.0405 USDT |
0.0382 USDT |
| 2024-03-28 |
0.0421 USDT |
6,393,927.3195 |
0.0390 USDT |
0.0379 USDT |
0.0494 USDT |
0.0404 USDT |
| 2024-03-27 |
0.0362 USDT |
6,587,856.9958 |
0.0347 USDT |
0.0335 USDT |
0.0421 USDT |
0.0394 USDT |
| 2024-03-26 |
0.0382 USDT |
4,821,860.9428 |
0.0432 USDT |
0.0326 USDT |
0.0435 USDT |
0.0347 USDT |
| 2024-03-25 |
0.0403 USDT |
2,573,694.3081 |
0.0397 USDT |
0.0378 USDT |
0.0469 USDT |
0.0430 USDT |
| 2024-03-24 |
0.0384 USDT |
2,447,145.0327 |
0.0379 USDT |
0.0376 USDT |
0.0401 USDT |
0.0398 USDT |
| 2024-03-23 |
0.0385 USDT |
4,993,187.3940 |
0.0372 USDT |
0.0372 USDT |
0.0400 USDT |
0.0378 USDT |
| 2024-03-22 |
0.0409 USDT |
3,367,506.8937 |
0.0420 USDT |
0.0374 USDT |
0.0444 USDT |
0.0382 USDT |
| 2024-03-21 |
0.0389 USDT |
3,749,877.4103 |
0.0368 USDT |
0.0364 USDT |
0.0421 USDT |
0.0405 USDT |
| 2024-03-20 |
0.0355 USDT |
4,049,037.4588 |
0.0341 USDT |
0.0320 USDT |
0.0396 USDT |
0.0367 USDT |
| 2024-03-19 |
0.0343 USDT |
2,948,675.4486 |
0.0364 USDT |
0.0325 USDT |
0.0365 USDT |
0.0342 USDT |